Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	178.40p on 24-02-2026 at 19:40:07
Change	-1.60p -0.89%
Buy	179.40p
Sell	179.00p

Last Trade:	Sell 62,235.00 at 178.40p
Day's Volume:	1,833,808
Last Close:	178.40p
Open:	179.60p
ISIN:	GB0004657408

Day's Range	178.40p - 180.60p
52wk Range:	110.00p - 184.60p
Market Capitalisation:	£2.26b
VWAP:	178.86886p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	62,235	178.40p	SI Trade	16:35:14 - 24-Feb-26
Sell*	1,079,503	178.40p	Uncrossing Trade	16:35:14 - 24-Feb-26
Buy*	75	179.40p	SI Trade	16:28:00 - 24-Feb-26
Sell*	2	179.00p	SI Trade	16:26:41 - 24-Feb-26
Buy*	2,237	179.20p	Automatic Execution	16:24:40 - 24-Feb-26
Buy*	1,170	179.20p	Automatic Execution	16:24:40 - 24-Feb-26
Buy*	2,015	179.20p	Automatic Execution	16:24:40 - 24-Feb-26
Unknown*	0	179.20p	SI Trade	16:22:25 - 24-Feb-26
Buy*	1,000	179.00p	Automatic Execution	16:21:35 - 24-Feb-26
Buy*	548	179.00p	Automatic Execution	16:21:35 - 24-Feb-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Feb 2026 (Tue)	179.60	180.60	178.40	178.40	1,833,808
23rd Feb 2026 (Mon)	183.20	183.20	178.40	180.00	6,445,570
20th Feb 2026 (Fri)	182.00	184.60	181.60	183.00	3,875,389
19th Feb 2026 (Thu)	177.00	182.20	177.00	181.40	1,214,845
18th Feb 2026 (Wed)	180.00	181.60	179.20	180.40	1,489,963
17th Feb 2026 (Tue)	180.00	180.60	177.40	179.60	2,627,771
16th Feb 2026 (Mon)	176.80	180.60	176.80	179.80	2,508,582
13th Feb 2026 (Fri)	173.00	180.00	173.00	179.60	2,267,672
12th Feb 2026 (Thu)	174.60	177.20	173.80	175.20	3,850,104
11th Feb 2026 (Wed)	174.00	175.20	172.40	174.40	3,986,208
10th Feb 2026 (Tue)	175.00	175.20	172.60	174.60	7,281,104
9th Feb 2026 (Mon)	177.00	177.00	170.20	173.20	2,575,179
6th Feb 2026 (Fri)	177.00	177.00	171.20	172.20	1,388,392
5th Feb 2026 (Thu)	172.80	175.20	171.80	173.00	2,788,363
4th Feb 2026 (Wed)	170.40	176.60	170.40	174.80	4,590,130
3rd Feb 2026 (Tue)	172.00	172.00	169.00	171.00	10,207,616
2nd Feb 2026 (Mon)	164.00	171.40	164.00	171.40	5,707,551
30th Jan 2026 (Fri)	169.60	169.60	167.00	167.60	2,332,952
29th Jan 2026 (Thu)	168.80	168.80	166.60	168.00	2,140,179
28th Jan 2026 (Wed)	171.60	172.20	167.60	167.60	1,921,793
27th Jan 2026 (Tue)	169.60	173.00	167.60	171.20	3,714,326
26th Jan 2026 (Mon)	169.00	171.60	168.00	170.60	2,073,201

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
23rd Feb 2026 4:30 pm	RNS	Director/PDMR Shareholding
16th Feb 2026 4:30 pm	RNS	Director/PDMR Shareholding
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,680.59

Change-4.15